Singapore Airlines Limited (SGX:C6L)
Singapore
· Delayed Price · Currency is SGD 6.65
-0.03 (-0.45%)
At close: Mar 6, 2026
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.63 | 6.65 | 6.56 | 6.65 | 6.65 | -0.45% | 10,445,900 |
| Mar 5, 2026 | 6.68 | 6.79 | 6.64 | 6.68 | 6.68 | 0.60% | 11,652,500 |
| Mar 4, 2026 | 6.74 | 6.77 | 6.57 | 6.64 | 6.64 | -2.06% | 21,075,200 |
| Mar 3, 2026 | 6.82 | 6.90 | 6.73 | 6.78 | 6.78 | -0.88% | 14,567,200 |
| Mar 2, 2026 | 6.80 | 6.88 | 6.64 | 6.84 | 6.84 | -4.74% | 26,560,350 |
| Feb 27, 2026 | 7.13 | 7.20 | 7.07 | 7.18 | 7.18 | 0.70% | 11,927,300 |
| Feb 26, 2026 | 7.16 | 7.19 | 7.08 | 7.13 | 7.13 | -0.56% | 9,291,000 |
| Feb 25, 2026 | 6.97 | 7.19 | 6.95 | 7.17 | 7.17 | 1.99% | 23,426,400 |
| Feb 24, 2026 | 6.98 | 7.06 | 6.98 | 7.03 | 7.03 | 1.01% | 15,343,500 |
| Feb 23, 2026 | 6.92 | 6.96 | 6.84 | 6.96 | 6.96 | 0.87% | 7,460,500 |
| Feb 20, 2026 | 6.98 | 6.98 | 6.81 | 6.90 | 6.90 | -1.15% | 10,822,400 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.91 | 6.98 | 6.98 | -0.29% | 7,222,200 |
| Feb 16, 2026 | 6.96 | 7.00 | 6.94 | 7.00 | 7.00 | 0.57% | 4,301,000 |
| Feb 13, 2026 | 6.89 | 6.98 | 6.87 | 6.96 | 6.96 | 0.87% | 14,503,300 |
| Feb 12, 2026 | 6.86 | 6.90 | 6.82 | 6.90 | 6.90 | 0.73% | 7,411,800 |
| Feb 11, 2026 | 6.79 | 6.85 | 6.74 | 6.85 | 6.85 | 0.74% | 7,654,100 |
| Feb 10, 2026 | 6.81 | 6.85 | 6.72 | 6.80 | 6.80 | - | 5,484,600 |
| Feb 9, 2026 | 6.71 | 6.85 | 6.71 | 6.80 | 6.80 | 1.49% | 11,413,800 |
| Feb 6, 2026 | 6.70 | 6.71 | 6.62 | 6.70 | 6.70 | -0.15% | 8,939,000 |
| Feb 5, 2026 | 6.60 | 6.71 | 6.60 | 6.71 | 6.71 | 1.67% | 12,301,100 |
| Feb 4, 2026 | 6.48 | 6.69 | 6.46 | 6.60 | 6.60 | 1.85% | 13,049,400 |
| Feb 3, 2026 | 6.36 | 6.50 | 6.35 | 6.48 | 6.48 | 1.89% | 15,679,100 |
| Feb 2, 2026 | 6.35 | 6.37 | 6.31 | 6.36 | 6.36 | 0.16% | 4,976,700 |
| Jan 30, 2026 | 6.36 | 6.38 | 6.33 | 6.35 | 6.35 | -0.16% | 3,807,800 |
| Jan 29, 2026 | 6.37 | 6.38 | 6.32 | 6.36 | 6.36 | - | 4,034,600 |
| Jan 28, 2026 | 6.38 | 6.39 | 6.32 | 6.36 | 6.36 | -0.31% | 5,864,400 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.37 | 6.38 | 6.38 | -0.93% | 4,903,000 |
| Jan 26, 2026 | 6.42 | 6.45 | 6.41 | 6.44 | 6.44 | 0.31% | 3,261,700 |
| Jan 23, 2026 | 6.42 | 6.43 | 6.40 | 6.42 | 6.42 | 0.16% | 3,451,500 |
| Jan 22, 2026 | 6.40 | 6.44 | 6.39 | 6.41 | 6.41 | 0.31% | 3,415,900 |
| Jan 21, 2026 | 6.36 | 6.40 | 6.36 | 6.39 | 6.39 | -0.16% | 3,099,700 |
| Jan 20, 2026 | 6.35 | 6.40 | 6.34 | 6.40 | 6.40 | 0.47% | 4,495,500 |
| Jan 19, 2026 | 6.35 | 6.37 | 6.33 | 6.37 | 6.37 | 0.31% | 2,460,700 |
| Jan 16, 2026 | 6.38 | 6.38 | 6.34 | 6.35 | 6.35 | -0.16% | 3,489,100 |
| Jan 15, 2026 | 6.40 | 6.40 | 6.35 | 6.36 | 6.36 | -0.63% | 3,492,200 |
| Jan 14, 2026 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | - | 3,675,400 |
| Jan 13, 2026 | 6.45 | 6.45 | 6.38 | 6.40 | 6.40 | -0.47% | 5,787,600 |
| Jan 12, 2026 | 6.43 | 6.44 | 6.40 | 6.43 | 6.43 | - | 2,432,600 |
| Jan 9, 2026 | 6.46 | 6.47 | 6.42 | 6.43 | 6.43 | -0.46% | 4,252,100 |
| Jan 8, 2026 | 6.49 | 6.49 | 6.43 | 6.46 | 6.46 | -0.31% | 2,304,500 |
| Jan 7, 2026 | 6.48 | 6.49 | 6.41 | 6.48 | 6.48 | 0.15% | 4,788,400 |
| Jan 6, 2026 | 6.50 | 6.52 | 6.44 | 6.47 | 6.47 | - | 5,644,000 |
| Jan 5, 2026 | 6.46 | 6.50 | 6.46 | 6.47 | 6.47 | 0.31% | 3,395,000 |
| Jan 2, 2026 | 6.41 | 6.46 | 6.41 | 6.45 | 6.45 | 0.78% | 2,757,600 |
| Dec 31, 2025 | 6.41 | 6.44 | 6.40 | 6.40 | 6.40 | -0.16% | 1,609,400 |
| Dec 30, 2025 | 6.45 | 6.46 | 6.41 | 6.41 | 6.41 | -0.31% | 3,502,500 |
| Dec 29, 2025 | 6.41 | 6.45 | 6.40 | 6.43 | 6.43 | 0.31% | 2,801,600 |
| Dec 26, 2025 | 6.40 | 6.44 | 6.39 | 6.41 | 6.41 | 0.16% | 2,351,600 |
| Dec 24, 2025 | 6.37 | 6.44 | 6.36 | 6.40 | 6.40 | 0.63% | 3,450,000 |
| Dec 23, 2025 | 6.35 | 6.38 | 6.31 | 6.36 | 6.36 | 0.47% | 2,813,200 |
| Dec 22, 2025 | 6.38 | 6.38 | 6.33 | 6.33 | 6.33 | 0.16% | 3,575,000 |
| Dec 19, 2025 | 6.34 | 6.38 | 6.32 | 6.32 | 6.32 | 0.16% | 8,345,900 |
| Dec 18, 2025 | 6.29 | 6.32 | 6.28 | 6.31 | 6.31 | 0.48% | 3,675,800 |
| Dec 17, 2025 | 6.28 | 6.29 | 6.25 | 6.28 | 6.28 | -0.32% | 4,383,900 |
| Dec 16, 2025 | 6.32 | 6.33 | 6.27 | 6.30 | 6.30 | -0.32% | 4,897,100 |
| Dec 15, 2025 | 6.33 | 6.34 | 6.28 | 6.32 | 6.32 | -0.16% | 3,521,500 |
| Dec 12, 2025 | 6.34 | 6.34 | 6.30 | 6.33 | 6.33 | 0.80% | 2,888,600 |
| Dec 11, 2025 | 6.27 | 6.32 | 6.27 | 6.28 | 6.28 | 0.32% | 3,398,600 |
| Dec 10, 2025 | 6.28 | 6.29 | 6.23 | 6.26 | 6.26 | -0.32% | 4,788,400 |
| Dec 9, 2025 | 6.32 | 6.35 | 6.28 | 6.28 | 6.28 | -0.63% | 5,382,100 |
| Dec 8, 2025 | 6.33 | 6.36 | 6.32 | 6.32 | 6.32 | -0.16% | 4,842,300 |
| Dec 5, 2025 | 6.39 | 6.39 | 6.32 | 6.33 | 6.33 | -1.71% | 6,870,500 |
| Dec 4, 2025 | 6.47 | 6.47 | 6.42 | 6.44 | 6.36 | -0.16% | 5,105,800 |
| Dec 3, 2025 | 6.49 | 6.49 | 6.45 | 6.45 | 6.37 | -0.62% | 4,770,300 |
| Dec 2, 2025 | 6.50 | 6.50 | 6.47 | 6.49 | 6.41 | -0.15% | 3,370,600 |
| Dec 1, 2025 | 6.49 | 6.51 | 6.47 | 6.50 | 6.42 | 0.15% | 3,054,800 |
| Nov 28, 2025 | 6.48 | 6.51 | 6.48 | 6.49 | 6.41 | 0.15% | 1,971,600 |
| Nov 27, 2025 | 6.50 | 6.51 | 6.47 | 6.48 | 6.40 | - | 3,351,600 |
| Nov 26, 2025 | 6.49 | 6.50 | 6.46 | 6.48 | 6.40 | 0.47% | 3,124,300 |
| Nov 25, 2025 | 6.48 | 6.50 | 6.45 | 6.45 | 6.37 | -0.31% | 4,985,000 |
| Nov 24, 2025 | 6.49 | 6.53 | 6.47 | 6.47 | 6.39 | -0.15% | 12,152,900 |
| Nov 21, 2025 | 6.47 | 6.53 | 6.46 | 6.48 | 6.40 | 0.15% | 4,496,800 |
| Nov 20, 2025 | 6.48 | 6.50 | 6.47 | 6.47 | 6.39 | 0.15% | 4,429,100 |
| Nov 19, 2025 | 6.46 | 6.50 | 6.45 | 6.46 | 6.38 | -0.31% | 3,992,100 |
| Nov 18, 2025 | 6.48 | 6.52 | 6.45 | 6.48 | 6.40 | -0.15% | 5,095,600 |
| Nov 17, 2025 | 6.51 | 6.52 | 6.45 | 6.49 | 6.41 | -0.46% | 6,568,400 |
| Nov 14, 2025 | 6.49 | 6.53 | 6.41 | 6.52 | 6.44 | -1.95% | 16,455,400 |
| Nov 13, 2025 | 6.67 | 6.67 | 6.56 | 6.65 | 6.57 | -0.45% | 4,810,000 |
| Nov 12, 2025 | 6.66 | 6.70 | 6.64 | 6.68 | 6.60 | 0.30% | 6,744,900 |
| Nov 11, 2025 | 6.63 | 6.71 | 6.63 | 6.66 | 6.58 | 0.60% | 4,152,400 |
| Nov 10, 2025 | 6.58 | 6.64 | 6.55 | 6.62 | 6.54 | 0.61% | 5,030,500 |
| Nov 7, 2025 | 6.60 | 6.61 | 6.55 | 6.58 | 6.50 | -0.30% | 3,614,200 |
| Nov 6, 2025 | 6.58 | 6.63 | 6.55 | 6.60 | 6.52 | 0.46% | 5,896,000 |
| Nov 5, 2025 | 6.60 | 6.60 | 6.55 | 6.57 | 6.49 | -0.45% | 5,306,600 |
| Nov 4, 2025 | 6.63 | 6.69 | 6.58 | 6.60 | 6.52 | -0.45% | 5,810,900 |
| Nov 3, 2025 | 6.63 | 6.66 | 6.62 | 6.63 | 6.55 | - | 3,059,300 |
| Oct 31, 2025 | 6.70 | 6.72 | 6.62 | 6.63 | 6.55 | -0.75% | 4,763,700 |
| Oct 30, 2025 | 6.75 | 6.75 | 6.65 | 6.68 | 6.60 | -0.74% | 4,457,500 |
| Oct 29, 2025 | 6.75 | 6.76 | 6.71 | 6.73 | 6.65 | -0.15% | 5,082,000 |
| Oct 28, 2025 | 6.65 | 6.75 | 6.64 | 6.74 | 6.66 | 1.51% | 9,653,300 |
| Oct 27, 2025 | 6.64 | 6.66 | 6.63 | 6.64 | 6.56 | 0.30% | 2,227,400 |
| Oct 24, 2025 | 6.66 | 6.66 | 6.60 | 6.62 | 6.54 | -0.15% | 3,930,600 |
| Oct 23, 2025 | 6.64 | 6.67 | 6.58 | 6.63 | 6.55 | -0.15% | 3,288,400 |
| Oct 22, 2025 | 6.59 | 6.67 | 6.58 | 6.64 | 6.56 | 0.91% | 5,550,662 |
| Oct 21, 2025 | 6.56 | 6.61 | 6.53 | 6.58 | 6.50 | 0.61% | 5,178,300 |
| Oct 17, 2025 | 6.53 | 6.55 | 6.51 | 6.54 | 6.46 | 0.15% | 3,428,400 |
| Oct 16, 2025 | 6.53 | 6.56 | 6.52 | 6.53 | 6.45 | - | 4,222,600 |
| Oct 15, 2025 | 6.53 | 6.57 | 6.52 | 6.53 | 6.45 | 0.15% | 4,514,000 |
| Oct 14, 2025 | 6.60 | 6.62 | 6.51 | 6.52 | 6.44 | -1.21% | 6,255,200 |
| Oct 13, 2025 | 6.59 | 6.60 | 6.53 | 6.60 | 6.52 | -0.60% | 7,635,100 |